Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.731 | 2.748 | 2.688 | 2.697 | 29,467,538 | +0.02(+0.70%) |
Jul 30, 2015 | 2.734 | 2.747 | 2.653 | 2.678 | 23,118,952 | -0.06(-2.05%) |
Jul 29, 2015 | 2.706 | 2.768 | 2.681 | 2.734 | 42,010,240 | +0.03(+1.27%) |
Jul 28, 2015 | 2.697 | 2.709 | 2.570 | 2.700 | 88,769,576 | +0.07(+2.48%) |
Jul 27, 2015 | 2.681 | 2.700 | 2.629 | 2.635 | 42,557,340 | -0.03(-1.28%) |
Jul 24, 2015 | 2.691 | 2.691 | 2.616 | 2.669 | 61,244,200 | -0.06(-2.16%) |
Jul 23, 2015 | 2.831 | 2.852 | 2.712 | 2.728 | 58,551,180 | -0.18(-6.10%) |
Jul 22, 2015 | 2.939 | 2.949 | 2.874 | 2.905 | 48,931,500 | -0.09(-2.91%) |
Jul 21, 2015 | 2.992 | 3.036 | 2.981 | 2.992 | 46,000,904 | +0.00(+0.10%) |
Jul 20, 2015 | 2.998 | 3.017 | 2.967 | 2.989 | 26,586,158 | -0.04(-1.23%) |
Jul 17, 2015 | 3.067 | 3.070 | 3.005 | 3.026 | 38,423,936 | -0.04(-1.42%) |
Jul 16, 2015 | 3.104 | 3.104 | 3.050 | 3.070 | 22,875,934 | -0.02(-0.50%) |
Jul 15, 2015 | 3.110 | 3.129 | 3.064 | 3.085 | 41,169,228 | -0.05(-1.68%) |
Jul 14, 2015 | 3.144 | 3.163 | 3.107 | 3.138 | 27,591,268 | -0.32(-9.17%) |
Jul 13, 2015 | 3.415 | 3.464 | 3.390 | 3.455 | 25,453,318 | +0.07(+2.11%) |
Jul 10, 2015 | 3.337 | 3.396 | 3.290 | 3.384 | 29,323,944 | +0.11(+3.22%) |
Jul 09, 2015 | 3.262 | 3.321 | 3.241 | 3.278 | 34,911,160 | +0.06(+1.93%) |
Jul 08, 2015 | 3.259 | 3.266 | 3.210 | 3.216 | 37,543,276 | -0.10(-3.00%) |
Jul 07, 2015 | 3.290 | 3.318 | 3.222 | 3.315 | 35,317,448 | -0.02(-0.65%) |
Jul 06, 2015 | 3.353 | 3.396 | 3.318 | 3.337 | 30,685,036 | -0.14(-4.11%) |
Jul 02, 2015 | 3.418 | 3.480 | 3.480 | 3.480 | 26,639,896 | +0.10(+2.94%) |
Jul 01, 2015 | 3.418 | 3.424 | 3.365 | 3.380 | 27,769,540 | -0.02(-0.64%) |
Jun 30, 2015 | 3.443 | 3.460 | 3.393 | 3.402 | 41,317,284 | +0.02(+0.74%) |
Jun 29, 2015 | 3.377 | 3.399 | 3.357 | 3.377 | 23,990,876 | -0.05(-1.45%) |
Jun 26, 2015 | 3.393 | 3.464 | 3.393 | 3.427 | 30,585,342 | +0.03(+1.01%) |
Jun 25, 2015 | 3.467 | 3.474 | 3.374 | 3.393 | 39,967,632 | -0.10(-2.76%) |
Jun 24, 2015 | 3.505 | 3.536 | 3.480 | 3.489 | 26,521,850 | -0.02(-0.44%) |
Jun 23, 2015 | 3.449 | 3.514 | 3.443 | 3.505 | 36,317,060 | +0.05(+1.35%) |
Jun 22, 2015 | 3.489 | 3.505 | 3.443 | 3.458 | 33,205,048 | +0.04(+1.18%) |
Jun 19, 2015 | 3.443 | 3.480 | 3.412 | 3.418 | 32,150,452 | -0.09(-2.65%) |
Jun 18, 2015 | 3.467 | 3.542 | 3.415 | 3.511 | 36,071,040 | +0.07(+2.08%) |
Jun 17, 2015 | 3.433 | 3.471 | 3.370 | 3.440 | 43,125,772 | -0.02(-0.63%) |
Jun 16, 2015 | 3.365 | 3.464 | 3.362 | 3.461 | 52,548,108 | +0.17(+5.19%) |
Jun 15, 2015 | 3.253 | 3.297 | 3.231 | 3.290 | 29,681,120 | -0.00(-0.09%) |
Jun 12, 2015 | 3.318 | 3.337 | 3.275 | 3.293 | 31,173,168 | -0.05(-1.40%) |
Jun 11, 2015 | 3.346 | 3.349 | 3.272 | 3.340 | 44,651,820 | +0.01(+0.19%) |
Jun 10, 2015 | 3.393 | 3.421 | 3.328 | 3.334 | 85,987,192 | +0.06(+1.80%) |
Jun 09, 2015 | 3.303 | 3.328 | 3.272 | 3.275 | 70,493,272 | -0.01(-0.38%) |
Jun 08, 2015 | 3.293 | 3.321 | 3.272 | 3.287 | 72,784,656 | +0.04(+1.15%) |
Jun 05, 2015 | 3.284 | 3.312 | 3.247 | 3.250 | 75,334,456 | -0.06(-1.78%) |
Jun 04, 2015 | 3.346 | 3.371 | 3.300 | 3.309 | 31,959,462 | -0.05(-1.39%) |
Jun 03, 2015 | 3.427 | 3.427 | 3.343 | 3.356 | 68,584,560 | -0.08(-2.26%) |
Jun 02, 2015 | 3.374 | 3.449 | 3.362 | 3.433 | 70,743,336 | +0.11(+3.37%) |
Jun 01, 2015 | 3.362 | 3.362 | 3.309 | 3.321 | 75,800,392 | -0.00(-0.09%) |
May 29, 2015 | 3.408 | 3.433 | 3.315 | 3.325 | 77,092,360 | -0.13(-3.78%) |
May 28, 2015 | 3.455 | 3.461 | 3.387 | 3.455 | 35,987,488 | -0.04(-1.24%) |
May 27, 2015 | 3.424 | 3.505 | 3.384 | 3.499 | 70,918,592 | +0.06(+1.72%) |
May 26, 2015 | 3.467 | 3.492 | 3.418 | 3.440 | 48,724,312 | -0.10(-2.72%) |
May 22, 2015 | 3.589 | 3.536 | 3.536 | 3.536 | 37,960,856 | -0.13(-3.48%) |
May 21, 2015 | 3.701 | 3.710 | 3.629 | 3.663 | 43,304,944 | -0.10(-2.64%) |
May 20, 2015 | 3.752 | 3.797 | 3.735 | 3.763 | 32,934,568 | -0.02(-0.57%) |
May 19, 2015 | 3.831 | 3.834 | 3.749 | 3.784 | 39,132,280 | -0.06(-1.62%) |
May 18, 2015 | 3.974 | 3.974 | 3.836 | 3.847 | 62,722,532 | -0.16(-4.11%) |
May 15, 2015 | 3.927 | 4.017 | 3.912 | 4.011 | 34,343,444 | +0.07(+1.89%) |
May 14, 2015 | 3.875 | 3.955 | 3.864 | 3.937 | 28,966,044 | +0.08(+2.18%) |
May 13, 2015 | 3.915 | 3.940 | 3.831 | 3.853 | 22,205,640 | -0.04(-1.04%) |
May 12, 2015 | 3.847 | 3.924 | 3.843 | 3.893 | 31,976,218 | +0.03(+0.72%) |
May 11, 2015 | 3.983 | 3.983 | 3.857 | 3.865 | 22,585,842 | -0.09(-2.28%) |
May 08, 2015 | 3.943 | 3.969 | 3.859 | 3.955 | 39,503,232 | +0.08(+2.17%) |
May 07, 2015 | 3.803 | 3.871 | 3.766 | 3.871 | 29,640,130 | +0.05(+1.30%) |
May 06, 2015 | 3.940 | 3.940 | 3.788 | 3.822 | 43,057,936 | -0.10(-2.46%) |
May 05, 2015 | 3.899 | 3.986 | 3.871 | 3.918 | 38,719,980 | -0.01(-0.24%) |
May 04, 2015 | 3.940 | 3.983 | 3.915 | 3.927 | 39,151,388 | -0.08(-1.94%) |